Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405C00120000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 60.94 | 59.15 | 62.15 | +3.30 | +5.73% | 1 | 12 | 128.52% |
AMD240412C00120000 | 2024-03-27 11:18AM EDT | 2024-04-12 | 59.00 | 59.30 | 62.40 | 0.00 | - | 2 | 17 | 106.54% |
AMD240419C00120000 | 2024-03-28 12:17PM EDT | 2024-04-19 | 61.62 | 59.70 | 62.60 | +2.67 | +4.53% | 4 | 2,751 | 98.29% |
AMD240426C00120000 | 2024-03-28 2:13PM EDT | 2024-04-26 | 61.00 | 60.10 | 62.30 | +2.27 | +3.87% | 2 | 21 | 86.87% |
AMD240503C00120000 | 2024-03-22 3:36PM EDT | 2024-05-03 | 59.55 | 59.95 | 62.90 | 0.00 | - | 3 | 3 | 82.52% |
AMD240517C00120000 | 2024-03-28 10:25AM EDT | 2024-05-17 | 64.45 | 60.70 | 63.25 | +4.10 | +6.79% | 2 | 706 | 77.78% |
AMD240621C00120000 | 2024-03-28 10:37AM EDT | 2024-06-21 | 65.56 | 61.45 | 64.45 | +4.38 | +7.16% | 6 | 5,177 | 68.04% |
AMD240719C00120000 | 2024-03-28 9:32AM EDT | 2024-07-19 | 63.40 | 63.00 | 64.90 | -0.35 | -0.55% | 1 | 381 | 65.26% |
AMD240816C00120000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 63.23 | 64.50 | 65.50 | 0.00 | - | 1 | 25 | 63.65% |
AMD240920C00120000 | 2024-03-27 3:14PM EDT | 2024-09-20 | 66.53 | 65.00 | 67.40 | +2.58 | +4.03% | 4 | 1,270 | 61.87% |
AMD241018C00120000 | 2024-03-28 1:35PM EDT | 2024-10-18 | 67.25 | 66.55 | 68.50 | +0.65 | +0.98% | 1 | 57 | 62.16% |
AMD241115C00120000 | 2024-03-27 2:29PM EDT | 2024-11-15 | 67.52 | 66.90 | 69.25 | 0.00 | - | 2 | 65 | 60.05% |
AMD241220C00120000 | 2024-03-26 11:08AM EDT | 2024-12-20 | 68.40 | 68.85 | 70.35 | 0.00 | - | 1 | 118 | 60.36% |
AMD250117C00120000 | 2024-03-28 10:12AM EDT | 2025-01-17 | 71.55 | 70.45 | 71.35 | +2.40 | +3.47% | 5 | 7,857 | 60.85% |
AMD250620C00120000 | 2024-03-27 9:51AM EDT | 2025-06-20 | 77.00 | 75.70 | 78.25 | 0.00 | - | 5 | 708 | 61.54% |
AMD250815C00120000 | 2024-03-20 11:41AM EDT | 2025-08-15 | 77.44 | 77.00 | 80.00 | 0.00 | - | 1 | 3 | 60.81% |
AMD251219C00120000 | 2024-03-26 2:00PM EDT | 2025-12-19 | 82.10 | 80.90 | 82.35 | 0.00 | - | 5 | 627 | 59.44% |
AMD260116C00120000 | 2024-03-26 10:42AM EDT | 2026-01-16 | 79.50 | 80.00 | 83.45 | 0.00 | - | 1 | 586 | 58.32% |
AMD260618C00120000 | 2024-03-25 10:33AM EDT | 2026-06-18 | 84.77 | 85.45 | 88.50 | 0.00 | - | 2 | 35 | 59.91% |
AMD261218C00120000 | 2024-03-25 10:24AM EDT | 2026-12-18 | 88.50 | 88.85 | 92.50 | 0.00 | - | 2 | 254 | 58.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMD240405P00120000 | 2024-03-28 11:13AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 87.50% |
AMD240412P00120000 | 2024-03-28 11:13AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,671 | 68.75% |
AMD240419P00120000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 49 | 5,602 | 61.72% |
AMD240426P00120000 | 2024-03-27 2:04PM EDT | 2024-04-26 | 0.10 | 0.03 | 0.09 | 0.00 | - | 1 | 29 | 59.38% |
AMD240503P00120000 | 2024-03-28 3:17PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.21 | -0.02 | -11.11% | 63 | 11 | 61.72% |
AMD240517P00120000 | 2024-03-28 12:47PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 10 | 3,170 | 56.79% |
AMD240621P00120000 | 2024-03-28 12:56PM EDT | 2024-06-21 | 0.72 | 0.73 | 0.76 | -0.16 | -18.18% | 39 | 13,832 | 51.25% |
AMD240719P00120000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.15 | -0.32 | -22.07% | 46 | 3,235 | 48.76% |
AMD240816P00120000 | 2024-03-27 1:46PM EDT | 2024-08-16 | 2.10 | 1.80 | 1.84 | 0.00 | - | 11 | 163 | 48.89% |
AMD240920P00120000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 2.49 | 2.42 | 2.50 | -0.34 | -12.01% | 21 | 4,178 | 47.52% |
AMD241018P00120000 | 2024-03-28 9:31AM EDT | 2024-10-18 | 3.20 | 2.96 | 3.05 | -0.35 | -9.86% | 27 | 328 | 46.75% |
AMD241115P00120000 | 2024-03-28 1:20PM EDT | 2024-11-15 | 3.85 | 3.80 | 3.95 | -0.30 | -7.23% | 3 | 1,129 | 47.51% |
AMD241220P00120000 | 2024-03-28 1:21PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.60 | -0.65 | -12.62% | 3 | 1,502 | 46.58% |
AMD250117P00120000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.10 | -0.50 | -9.01% | 54 | 13,971 | 45.92% |
AMD250321P00120000 | 2024-03-27 11:24AM EDT | 2025-03-21 | 7.00 | 5.65 | 6.40 | 0.00 | - | 10 | 10 | 45.28% |
AMD250620P00120000 | 2024-03-26 12:22PM EDT | 2025-06-20 | 8.40 | 7.80 | 9.50 | 0.00 | - | 6 | 1,905 | 47.41% |
AMD250815P00120000 | 2024-03-26 11:10AM EDT | 2025-08-15 | 9.55 | 8.70 | 9.45 | 0.00 | - | 100 | 205 | 44.61% |
AMD251219P00120000 | 2024-03-28 1:41PM EDT | 2025-12-19 | 11.30 | 10.15 | 11.55 | -0.75 | -6.22% | 1 | 1,826 | 43.63% |
AMD260116P00120000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 13.35 | 10.10 | 12.95 | 0.00 | - | 1 | 3,541 | 45.05% |
AMD260618P00120000 | 2024-03-22 3:28PM EDT | 2026-06-18 | 14.50 | 12.40 | 15.70 | 0.00 | - | 1 | 12 | 44.65% |
AMD261218P00120000 | 2024-03-28 1:57PM EDT | 2026-12-18 | 16.32 | 14.70 | 17.75 | -1.68 | -9.33% | 13 | 45 | 43.02% |